BERGER PAINTS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 38.900 | 38.900 | 38.900 | 38.900 | 38.900 | 163,848 |
| 2025-10-24 | 38.900 | 38.900 | 38.900 | 38.900 | 38.900 | 151,107 |
| 2025-10-23 | 36.550 | 38.900 | 36.550 | 38.900 | 38.900 | 750,990 |
| 2025-10-22 | 36.550 | 36.550 | 36.550 | 36.550 | 36.550 | 35,019 |
| 2025-10-21 | 36.550 | 36.550 | 36.550 | 36.550 | 36.550 | 75,109 |
| 2025-10-20 | 36.550 | 36.550 | 36.550 | 36.550 | 36.550 | 97,776 |
| 2025-10-17 | 36.550 | 36.550 | 36.550 | 36.550 | 36.550 | 144,366 |
| 2025-10-16 | 36.550 | 36.550 | 36.550 | 36.550 | 36.550 | 256,792 |
| 2025-10-15 | 36.550 | 36.550 | 36.550 | 36.550 | 36.550 | 13,332 |
| 2025-10-14 | 38.850 | 38.850 | 36.550 | 36.550 | 36.550 | 732,936 |
| 2025-10-13 | 38.850 | 38.850 | 38.850 | 38.850 | 38.850 | 62,563 |
| 2025-10-10 | 38.850 | 38.850 | 38.850 | 38.850 | 38.850 | 446,035 |
| 2025-10-09 | 38.850 | 38.850 | 38.850 | 38.850 | 38.850 | 121,200 |
| 2025-10-08 | 38.850 | 38.850 | 38.850 | 38.850 | 38.850 | 318,564 |
| 2025-10-07 | 37.000 | 38.850 | 37.000 | 38.850 | 38.850 | 503,114 |
| 2025-10-06 | 39.700 | 39.700 | 37.000 | 37.000 | 37.000 | 1,353,331 |
| 2025-10-03 | 36.200 | 39.700 | 36.200 | 39.700 | 39.700 | 381,889 |
| 2025-10-02 | 39.000 | 41.500 | 36.200 | 36.200 | 36.200 | 566,725 |
| 2025-09-30 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 50,458 |
| 2025-09-29 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 117,243 |
| 2025-09-26 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 360,640 |
| 2025-09-25 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 490,908 |
| 2025-09-24 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 141,571 |
| 2025-09-23 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 84,798 |
| 2025-09-22 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 140,665 |
| 2025-09-19 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 81,747 |
| 2025-09-18 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 141,476 |
| 2025-09-17 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 49,813 |
| 2025-09-16 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 96,829 |
| 2025-09-15 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 21,310 |
| 2025-09-12 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 256,783 |
| 2025-09-11 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 159,313 |
| 2025-09-10 | 35.500 | 39.000 | 35.500 | 39.000 | 39.000 | 257,928 |
| 2025-09-09 | 37.900 | 37.900 | 35.500 | 35.500 | 35.500 | 446,326 |
| 2025-09-08 | 36.000 | 37.900 | 36.000 | 37.900 | 37.900 | 277,128 |
| 2025-09-04 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 55,585 |
| 2025-09-03 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 146,094 |
| 2025-09-02 | 38.000 | 38.000 | 36.000 | 36.000 | 36.000 | 492,931 |
| 2025-09-01 | 36.900 | 38.000 | 36.900 | 38.000 | 38.000 | 1,231,934 |
| 2025-08-29 | 34.900 | 36.900 | 34.900 | 36.900 | 36.900 | 1,014,714 |
| 2025-08-28 | 34.900 | 34.900 | 34.900 | 34.900 | 34.900 | 1,433,726 |
| 2025-08-27 | 34.900 | 34.900 | 34.900 | 34.900 | 34.900 | 621,106 |
| 2025-08-26 | 32.000 | 34.900 | 32.000 | 34.900 | 34.900 | 1,026,064 |
| 2025-08-25 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 179,651 |
| 2025-08-22 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 85,003 |
| 2025-08-21 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 162,867 |
| 2025-08-20 | 32.000 | 32.050 | 32.000 | 32.000 | 32.000 | 1,052,635 |
| 2025-08-19 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 270,095 |
| 2025-08-18 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 359,611 |
| 2025-08-15 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 378,454 |
| 2025-08-14 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 140,384 |
| 2025-08-13 | 34.100 | 34.100 | 32.000 | 32.000 | 32.000 | 1,319,890 |
| 2025-08-12 | 34.100 | 34.100 | 34.100 | 34.100 | 34.100 | 475,269 |
| 2025-08-11 | 37.500 | 37.500 | 33.750 | 34.100 | 34.100 | 1,536,218 |
| 2025-08-08 | 37.500 | 37.500 | 37.500 | 37.500 | 37.500 | 256,092 |
| 2025-08-07 | 35.000 | 37.500 | 35.000 | 37.500 | 37.500 | 425,661 |
| 2025-08-06 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 477,577 |
| 2025-08-05 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 652,825 |
| 2025-08-04 | 34.500 | 35.000 | 34.500 | 35.000 | 35.000 | 434,816 |
| 2025-08-01 | 34.350 | 35.350 | 34.350 | 34.500 | 34.500 | 495,370 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 1.2500 NGN |
| 2025-11-12 | 0.4000 NGN |
| 2025-04-25 | 1.0000 NGN |
| 2024-11-11 | 0.2000 NGN |
| 2024-04-17 | 0.8000 NGN |
| 2023-11-09 | 0.2000 NGN |
| 2023-04-27 | 0.7000 NGN |
| 2022-04-22 | 0.4000 NGN |
| 2021-05-04 | 0.4000 NGN |
| 2020-06-15 | 0.2500 NGN |
| 2019-04-29 | 0.6500 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.